股票概览
23.52
+16.26%
+3.29
21.55
开盘价
23.6
最高价
20.72
最低价
129,175
成交量
数据更新至: 2024-09-30
技术指标
19.79
MA5 (5日均线)
18.67
MA10 (10日均线)
18.91
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 21.55 | 23.6 | 20.72 | 23.52 | +16.26% | 129,175 | 285,556,409 |
| 2024-09-27 | 18.75 | 20.26 | 18.63 | 20.23 | +8.82% | 82,242 | 161,027,865 |
| 2024-09-26 | 18.15 | 18.6 | 18.11 | 18.59 | +1.36% | 34,628 | 63,621,569 |
| 2024-09-25 | 18.3 | 18.89 | 18.18 | 18.34 | +0.44% | 44,017 | 81,547,686 |
| 2024-09-24 | 17.92 | 18.3 | 17.3 | 18.26 | +1.9% | 44,574 | 79,860,871 |
| 2024-09-23 | 17.85 | 18.35 | 17.65 | 17.92 | +0.39% | 28,031 | 50,556,595 |
| 2024-09-20 | 17.55 | 18.07 | 17.51 | 17.85 | +2.29% | 32,044 | 57,177,529 |
| 2024-09-19 | 17.24 | 17.66 | 17.21 | 17.45 | +1.34% | 23,160 | 40,471,648 |
| 2024-09-18 | 17.44 | 17.88 | 16.87 | 17.22 | -0.46% | 23,210 | 39,954,378 |
| 2024-09-13 | 18.43 | 18.55 | 17.29 | 17.3 | -3.73% | 37,423 | 66,524,284 |
| 2024-09-12 | 18.3 | 18.59 | 17.82 | 17.97 | -2.23% | 31,800 | 57,783,009 |
| 2024-09-11 | 18.79 | 18.79 | 18.3 | 18.38 | -2.85% | 25,330 | 46,830,453 |
| 2024-09-10 | 18.77 | 19.07 | 18.38 | 18.92 | +0.21% | 27,651 | 51,775,116 |
| 2024-09-09 | 18.49 | 19.02 | 18.12 | 18.88 | +2.16% | 31,475 | 58,622,628 |
| 2024-09-06 | 19.69 | 19.69 | 18.44 | 18.48 | -5.47% | 56,931 | 107,932,778 |
| 2024-09-05 | 19.79 | 20 | 19.4 | 19.55 | -1.81% | 49,903 | 98,121,020 |
| 2024-09-04 | 20.05 | 20.97 | 19.75 | 19.91 | -2.31% | 82,278 | 166,701,092 |
| 2024-09-03 | 19.36 | 20.5 | 19.3 | 20.38 | +4.14% | 86,152 | 173,760,610 |
| 2024-09-02 | 19.35 | 20.18 | 19.26 | 19.57 | +0.31% | 60,940 | 120,280,961 |
| 2024-08-30 | 19.24 | 19.98 | 19.23 | 19.51 | +0.72% | 67,238 | 132,267,410 |
| 2024-08-29 | 19 | 19.48 | 18.66 | 19.37 | +1.79% | 44,994 | 86,148,415 |
| 2024-08-28 | 18.49 | 19.29 | 17.58 | 19.03 | +1.39% | 47,541 | 88,629,524 |
| 2024-08-27 | 19.47 | 19.66 | 18.7 | 18.77 | -4.58% | 43,357 | 82,533,903 |
| 2024-08-26 | 18.99 | 19.99 | 18.83 | 19.67 | +1.6% | 60,567 | 118,251,999 |
| 2024-08-23 | 18.2 | 20.23 | 18.2 | 19.36 | +4.59% | 66,395 | 127,645,375 |
| 2024-08-22 | 18.65 | 19.37 | 18.38 | 18.51 | -2.32% | 40,193 | 75,795,050 |
| 2024-08-21 | 19.6 | 19.6 | 18.75 | 18.95 | -4.2% | 54,931 | 104,709,457 |
| 2024-08-20 | 19.1 | 20.33 | 18.41 | 19.78 | +2.33% | 78,248 | 153,039,653 |
| 2024-08-19 | 18.87 | 19.58 | 18.87 | 19.33 | +0.89% | 56,254 | 108,384,012 |
| 2024-08-16 | 19.95 | 20.28 | 19.03 | 19.16 | -5.71% | 92,828 | 182,180,738 |
| 2024-08-15 | 19.28 | 20.8 | 19.03 | 20.32 | +3.62% | 116,353 | 232,052,171 |
| 2024-08-14 | 18.72 | 19.82 | 18.3 | 19.61 | +3.43% | 105,566 | 202,052,338 |
| 2024-08-13 | 18.45 | 19.48 | 18.35 | 18.96 | +0.85% | 79,120 | 149,153,593 |
| 2024-08-12 | 18.25 | 18.88 | 17.51 | 18.8 | +3.81% | 81,189 | 148,908,889 |
| 2024-08-09 | 17.95 | 18.9 | 17.88 | 18.11 | -1.58% | 78,211 | 143,927,505 |
| 2024-08-08 | 18.25 | 19.25 | 17.86 | 18.4 | +1.88% | 101,894 | 188,315,089 |
| 2024-08-07 | 17.39 | 19.39 | 17.14 | 18.06 | +8.8% | 102,188 | 185,506,093 |
| 2024-08-06 | 16.57 | 16.84 | 16.36 | 16.6 | +1.47% | 14,215 | 23,492,480 |
| 2024-08-05 | 17 | 17.25 | 16.31 | 16.36 | -5.16% | 21,178 | 35,414,401 |
| 2024-08-02 | 17.61 | 17.74 | 17.14 | 17.25 | -3.04% | 21,266 | 37,121,001 |
| 2024-08-01 | 17.85 | 18.02 | 17.71 | 17.79 | -0.61% | 22,047 | 39,372,525 |
| 2024-07-31 | 17.52 | 18 | 17.37 | 17.9 | +1.94% | 26,406 | 46,898,770 |
| 2024-07-30 | 17.47 | 17.68 | 17.37 | 17.56 | +0.06% | 21,929 | 38,444,603 |
| 2024-07-29 | 16.88 | 17.7 | 16.74 | 17.55 | +3.24% | 32,769 | 56,658,227 |
| 2024-07-26 | 16.37 | 17.28 | 16.3 | 17 | +3.03% | 25,366 | 42,614,548 |
| 2024-07-25 | 16.75 | 16.75 | 16.08 | 16.5 | +0.86% | 19,483 | 32,001,762 |
| 2024-07-24 | 16.81 | 17.1 | 16.36 | 16.36 | -2.79% | 19,937 | 33,174,570 |
| 2024-07-23 | 17.4 | 17.65 | 16.83 | 16.83 | -3.61% | 20,864 | 35,917,768 |
| 2024-07-22 | 17.09 | 17.6 | 16.96 | 17.46 | +3.44% | 30,068 | 52,354,600 |
| 2024-07-19 | 16.5 | 17.05 | 16.45 | 16.88 | +1.93% | 22,587 | 38,008,056 |
| 2024-07-18 | 16.95 | 16.95 | 16.07 | 16.56 | -3.16% | 34,107 | 55,909,592 |
| 2024-07-17 | 17.78 | 17.89 | 17.1 | 17.1 | -4.42% | 32,249 | 56,273,531 |
| 2024-07-16 | 17.6 | 18.12 | 17.51 | 17.89 | +0.9% | 35,070 | 62,486,030 |
| 2024-07-15 | 18.07 | 18.17 | 17.6 | 17.73 | -5.19% | 48,419 | 86,453,691 |
| 2024-07-12 | 18.27 | 19.5 | 18.06 | 18.7 | +1.52% | 70,905 | 132,350,972 |
| 2024-07-11 | 18.37 | 18.7 | 17.98 | 18.42 | +2.16% | 64,451 | 118,292,488 |
| 2024-07-10 | 18.21 | 18.33 | 17.86 | 18.03 | -2.28% | 56,128 | 101,318,229 |
| 2024-07-09 | 17.4 | 18.6 | 17.2 | 18.45 | +3.83% | 82,537 | 148,590,649 |
| 2024-07-08 | 17.16 | 17.99 | 17.01 | 17.77 | +2.42% | 67,704 | 119,522,202 |
| 2024-07-05 | 16.3 | 17.5 | 16.06 | 17.35 | +6.31% | 47,258 | 80,587,693 |
| 2024-07-04 | 17 | 17.5 | 16.3 | 16.32 | -3.37% | 32,400 | 54,301,618 |
| 2024-07-03 | 17.45 | 17.6 | 16.89 | 16.89 | -5.33% | 41,097 | 70,366,348 |
| 2024-07-02 | 16.85 | 17.88 | 16.85 | 17.84 | +4.88% | 62,267 | 109,916,881 |
| 2024-07-01 | 16.83 | 17.1 | 16.5 | 17.01 | -1.79% | 33,396 | 56,040,913 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：